Mercados españoles abiertos en 54 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.216,43 +142,45 (+0,37%) Dólar/Euro
1,0781 -0,0003 (-0,03%) Petróleo Brent
84,43 +0,55 (+0,66%) Bitcoin EUR
58.279,05 +1.100,37 (+1,92%)
Champlain Mid Cap Institutional (CIPIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 08 may 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 07 may 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 06 may 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 03 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 02 may 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 01 may 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 30 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 29 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 26 abr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 25 abr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 24 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 23 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 22 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 19 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 18 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 17 abr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 16 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 15 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 12 abr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 11 abr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 10 abr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 09 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 08 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 05 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 04 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 03 abr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 02 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 01 abr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 28 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 27 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 26 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 25 mar 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 22 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 21 mar 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 20 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 19 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 18 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 15 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 14 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 13 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 12 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 11 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 08 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 07 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 06 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 05 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 04 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 01 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 29 feb 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 28 feb 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 27 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 26 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 23 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 22 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 21 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 20 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 16 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 15 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 14 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 13 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 12 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 09 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 08 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 07 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 06 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 05 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 02 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 01 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 31 ene 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 30 ene 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 29 ene 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 26 ene 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 25 ene 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 24 ene 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 23 ene 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 22 ene 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 19 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 18 ene 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 17 ene 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 16 ene 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 12 ene 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 11 ene 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 10 ene 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 09 ene 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 08 ene 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 05 ene 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 04 ene 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 03 ene 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 02 ene 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 29 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 28 dic 2023 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 28 dic 2023 | 0.006 Dividendo | |||||
| 27 dic 2023 | 24,18 | 24,18 | 24,18 | 24,18 | 24,17 | - |
| 26 dic 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 24,13 | - |
| 22 dic 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 24,01 | - |
| 21 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,94 | - |
| 20 dic 2023 | 23,57 | 23,57 | 23,57 | 23,57 | 23,56 | - |
| 19 dic 2023 | 23,91 | 23,91 | 23,91 | 23,91 | 23,90 | - |
| 18 dic 2023 | 23,73 | 23,73 | 23,73 | 23,73 | 23,72 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.